(Login BolsaPT & Canal Forex) |
|
 Huntington Bancsh - [Ticker: HBAN] |     | | Última Trade | 14,435 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.15 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 13,880 x 39.900 - 13,890 x 14.600 | EPS | 0,00 | | Abertura | 14,810 | PER | 0,00% | | Máximo | 14,850 | Pagamento Dividendo | | | Mínimo | 14,380 | Data Ex-Dividendo | | | Fecho Anterior | 14,590 | Yield | | | Volume | 4.027.498 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para HBAN de 2000-01-01 a 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-28 | 00:00:00 | 7,75 | 8,01 | 7,60 | 8,00 | 2.105.700 | | 2008-12-01 | 00:00:00 | 7,75 | 7,97 | 6,59 | 6,60 | 4.598.900 | | 2008-12-02 | 00:00:00 | 7,00 | 7,25 | 6,52 | 7,02 | 6.118.400 | | 2008-12-03 | 00:00:00 | 6,53 | 7,71 | 6,52 | 7,65 | 6.213.800 | | 2008-12-04 | 00:00:00 | 7,18 | 8,08 | 7,17 | 7,38 | 5.485.800 | | 2008-12-05 | 00:00:00 | 7,21 | 7,94 | 7,13 | 7,94 | 5.458.100 | | 2008-12-08 | 00:00:00 | 8,17 | 8,26 | 7,72 | 8,02 | 5.361.000 | | 2008-12-09 | 00:00:00 | 8,00 | 8,21 | 7,71 | 7,92 | 6.409.800 | | 2008-12-10 | 00:00:00 | 7,86 | 8,07 | 7,63 | 7,94 | 4.872.700 | | 2008-12-11 | 00:00:00 | 7,74 | 8,00 | 7,27 | 7,37 | 4.872.800 | | 2008-12-12 | 00:00:00 | 7,01 | 7,50 | 6,94 | 7,31 | 4.996.200 | | 2008-12-15 | 00:00:00 | 7,31 | 7,47 | 6,83 | 6,97 | 4.647.600 | | 2008-12-16 | 00:00:00 | 7,25 | 7,91 | 7,15 | 7,91 | 5.145.100 | | 2008-12-17 | 00:00:00 | 7,54 | 8,00 | 7,30 | 7,75 | 5.120.100 | | 2008-12-18 | 00:00:00 | 7,79 | 8,01 | 7,62 | 7,73 | 5.128.300 | | 2008-12-19 | 00:00:00 | 7,51 | 8,01 | 7,23 | 7,31 | 9.242.900 | | 2008-12-22 | 00:00:00 | 7,35 | 7,36 | 6,81 | 6,88 | 3.916.500 | | 2008-12-23 | 00:00:00 | 7,11 | 7,11 | 6,75 | 6,94 | 3.648.100 | | 2008-12-24 | 00:00:00 | 6,95 | 7,23 | 6,95 | 7,23 | 1.384.000 | | 2008-12-26 | 00:00:00 | 7,17 | 7,48 | 6,89 | 7,02 | 1.858.500 | | 2008-12-29 | 00:00:00 | 6,99 | 7,05 | 6,75 | 7,04 | 2.418.200 | | 2008-12-30 | 00:00:00 | 7,03 | 7,15 | 6,85 | 7,13 | 3.142.100 | | 2008-12-31 | 00:00:00 | 7,15 | 7,73 | 7,06 | 7,66 | 5.196.000 | | 2009-01-02 | 00:00:00 | 7,88 | 8,00 | 7,45 | 7,98 | 4.066.300 | | 2009-01-05 | 00:00:00 | 7,93 | 8,00 | 7,48 | 7,79 | 5.473.800 | | 2009-01-06 | 00:00:00 | 7,87 | 8,00 | 7,60 | 7,70 | 6.697.200 | | 2009-01-07 | 00:00:00 | 7,55 | 7,60 | 7,13 | 7,15 | 5.080.900 | | 2009-01-08 | 00:00:00 | 7,01 | 7,24 | 6,75 | 7,02 | 6.821.800 | | 2009-01-09 | 00:00:00 | 7,12 | 7,12 | 6,59 | 6,64 | 7.206.300 | | 2009-01-12 | 00:00:00 | 6,57 | 6,62 | 5,90 | 6,01 | 11.696.100 | | 2009-01-13 | 00:00:00 | 6,03 | 6,13 | 5,61 | 5,91 | 14.798.700 | | 2009-01-14 | 00:00:00 | 5,60 | 5,60 | 4,56 | 4,95 | 22.783.700 | | 2009-01-15 | 00:00:00 | 4,87 | 5,04 | 4,02 | 4,29 | 19.836.300 | | 2009-01-16 | 00:00:00 | 4,50 | 4,70 | 4,16 | 4,56 | 15.245.400 | | 2009-01-20 | 00:00:00 | 4,53 | 4,95 | 3,79 | 3,81 | 12.889.200 | | 2009-01-21 | 00:00:00 | 4,14 | 4,65 | 4,03 | 4,61 | 13.427.000 | | 2009-01-22 | 00:00:00 | 3,61 | 3,75 | 2,88 | 3,20 | 25.779.700 | | 2009-01-23 | 00:00:00 | 3,10 | 3,36 | 2,96 | 3,27 | 19.705.700 | | 2009-01-26 | 00:00:00 | 3,32 | 3,60 | 3,11 | 3,11 | 15.526.800 | | 2009-01-27 | 00:00:00 | 3,20 | 3,33 | 3,08 | 3,13 | 8.036.200 | | 2009-01-28 | 00:00:00 | 3,50 | 4,09 | 3,35 | 3,69 | 26.909.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
